Deutsche Märkte öffnen in 7 Stunden 18 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.646,44 +239,66 (+0,40%) CMC Crypto 200
1.332,40 +55,42 (+4,34%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:13.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00013000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.67 | 0.67 | 0.69 | -0.48 | -41.74% | 1,179 | 2,585 | 111.33% |
| PARA240517C00013000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.89 | 0.88 | 0.93 | -0.56 | -38.62% | 2,259 | 12,680 | 98.83% |
| PARA240524C00013000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.99 | 0.90 | 0.99 | -0.42 | -29.79% | 241 | 590 | 83.01% |
| PARA240531C00013000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 1.21 | 0.89 | 2.00 | -0.45 | -27.11% | 27 | 203 | 107.32% |
| PARA240607C00013000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 1.24 | 0.86 | 2.50 | -0.50 | -28.74% | 3 | 104 | 110.74% |
| PARA240614C00013000 | 2024-05-03 1:37PM EDT | 2024-06-14 | 1.86 | 0.76 | 2.49 | +1.86 | - | 24 | 24 | 97.66% |
| PARA240719C00013000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 1.48 | 1.45 | 1.48 | -0.57 | -27.80% | 445 | 2,231 | 64.84% |
| PARA240920C00013000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.85 | 1.75 | 2.00 | -0.60 | -24.49% | 76 | 9,909 | 60.99% |
| PARA241220C00013000 | 2024-05-03 2:19PM EDT | 2024-12-20 | 2.40 | 1.52 | 2.90 | -0.41 | -14.59% | 26 | 1,019 | 55.76% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00013000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.78 | 0.78 | 0.80 | +0.40 | +105.26% | 12,308 | 416 | 110.55% |
| PARA240517P00013000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.94 | 0.89 | 1.05 | +0.41 | +77.36% | 2,298 | 964 | 93.75% |
| PARA240524P00013000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.02 | 0.89 | 1.50 | +0.32 | +45.71% | 17 | 437 | 94.24% |
| PARA240531P00013000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.15 | 0.95 | 1.15 | +0.34 | +41.98% | 5,911 | 77 | 70.70% |
| PARA240607P00013000 | 2024-05-03 1:30PM EDT | 2024-06-07 | 0.50 | 0.92 | 2.27 | +0.50 | - | 4 | 16 | 97.85% |
| PARA240614P00013000 | 2024-05-03 3:25PM EDT | 2024-06-14 | 1.20 | 1.12 | 1.28 | +1.20 | - | 20 | 50 | 66.11% |
| PARA240719P00013000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 1.45 | 1.45 | 1.55 | +0.21 | +16.94% | 87 | 686 | 61.43% |
| PARA240920P00013000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 1.65 | 0.70 | 2.20 | +0.15 | +10.00% | 18 | 4,704 | 67.72% |
| PARA241220P00013000 | 2024-05-03 10:52AM EDT | 2024-12-20 | 1.45 | 0.88 | 2.00 | -0.39 | -21.20% | 3 | 9 | 47.66% |
